コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[6675]	26/10/29	1,970	1,975	1,940	1,964	-16	-0.808081	59,000	34,353,483,776
[6675]	26/10/28	1,993	2,030	1,980	1,980	-8	-0.402414	68,600	34,633,347,072
[6675]	26/10/27	1,993	2,002	1,976	1,988	-22	-1.094527	50,700	34,773,282,816
[6675]	26/10/26	1,985	2,011	1,970	2,010	+7	+0.349476	102,000	35,158,097,920
[6675]	26/10/23	2,010	2,015	1,981	2,003	-12	-0.595533	47,100	35,035,656,192
[6675]	26/10/22	2,006	2,025	2,003	2,015	-8	-0.395452	47,600	35,245,555,712
[6675]	26/10/21	2,041	2,041	2,011	2,023	-12	-0.589681	53,000	35,385,487,360
[6675]	26/10/20	2,058	2,058	2,029	2,035	-23	-1.11759	17,800	35,595,386,880
[6675]	26/10/19	2,049	2,064	2,033	2,058	-10	-0.483559	19,100	35,997,691,904
[6675]	26/10/16	2,054	2,068	2,038	2,068	+43	+2.123457	31,700	36,172,607,488
[6675]	26/10/15	2,088	2,088	2,015	2,025	-73	-3.479504	43,700	35,420,471,296
[6675]	26/10/14	2,128	2,128	2,094	2,098	-19	-0.897496	19,900	36,697,354,240
[6675]	26/10/13	2,118	2,145	2,102	2,117	-6	-0.282619	32,400	37,029,695,488
[6675]	26/10/09	2,088	2,127	2,086	2,123	+50	+2.411963	17,100	37,134,647,296
[6675]	26/10/08	2,090	2,090	2,050	2,073	-16	-0.765917	36,600	36,260,065,280
[6675]	26/10/07	2,063	2,168	2,063	2,089	+24	+1.162228	51,900	36,539,932,672
[6675]	26/10/06	2,065	2,077	2,051	2,065	+9	+0.437743	24,100	36,120,133,632
[6675]	26/10/05	2,099	2,100	2,056	2,056	-43	-2.048595	24,400	35,962,707,968
[6675]	26/10/02	2,111	2,127	2,097	2,099	-14	-0.662565	16,200	36,714,848,256
[6675]	26/10/01	2,136	2,136	2,113	2,113	-32	-1.491841	17,600	36,959,731,712
[6675]	26/09/30	2,124	2,148	2,112	2,145	+34	+1.610611	17,100	37,519,462,400
[6675]	26/09/29	2,115	2,141	2,106	2,111	-64	-2.942529	27,100	36,924,747,776
[6675]	26/09/28	2,192	2,208	2,175	2,175	-25	-1.136364	59,700	38,044,209,152
[6675]	26/09/25	2,195	2,215	2,194	2,200	+6	+0.273473	28,100	38,481,498,112
[6675]	26/09/24	2,224	2,228	2,194	2,194	-30	-1.348921	34,000	38,376,550,400
[6675]	26/09/18	2,213	2,231	2,208	2,224	+12	+0.542495	23,100	38,901,297,152
[6675]	26/09/17	2,184	2,212	2,184	2,212	+28	+1.282051	33,300	38,691,397,632
[6675]	26/09/16	2,172	2,190	2,171	2,184	+19	+0.877598	29,400	38,201,630,720
[6675]	26/09/15	2,135	2,170	2,135	2,165	+20	+0.932401	27,100	37,869,293,568
[6675]	26/09/14	2,109	2,164	2,109	2,145	+43	+2.045671	32,400	37,519,462,400
[6675]	26/09/11	2,074	2,106	2,056	2,102	+13	+0.622307	25,500	36,767,322,112
[6675]	26/09/10	2,128	2,128	2,089	2,089	-40	-1.878816	31,400	36,539,932,672
[6675]	26/09/09	2,152	2,152	2,115	2,129	-22	-1.02278	30,800	37,239,595,008
[6675]	26/09/08	2,171	2,171	2,150	2,151	-26	-1.194304	27,000	37,624,410,112
[6675]	26/09/07	2,180	2,183	2,170	2,177	+5	+0.230203	17,800	38,079,193,088
[6675]	26/09/04	2,142	2,185	2,142	2,172	+25	+1.164415	27,600	37,991,735,296
[6675]	26/09/03	2,191	2,199	2,141	2,147	-54	-2.45343	62,200	37,554,442,240
[6675]	26/09/02	2,213	2,213	2,180	2,201	-12	-0.54225	23,500	38,498,988,032
[6675]	26/09/01	2,213	2,217	2,198	2,213	0	0	37,200	38,708,887,552
[6675]	26/08/31	2,200	2,215	2,179	2,213	+14	+0.636653	42,500	38,708,887,552
[6675]	26/08/28	2,172	2,199	2,166	2,199	+38	+1.758445	41,700	38,464,008,192
[6675]	26/08/27	2,158	2,179	2,152	2,161	-16	-0.734956	35,100	37,799,325,696
[6675]	26/08/26	2,168	2,199	2,167	2,177	+20	+0.927214	24,000	38,079,193,088
[6675]	26/08/25	2,178	2,180	2,140	2,157	-8	-0.369515	40,200	37,729,357,824
[6675]	26/08/24	2,164	2,178	2,156	2,165	+5	+0.231481	31,800	37,869,293,568
[6675]	26/08/21	2,143	2,163	2,122	2,160	+25	+1.17096	30,800	37,781,835,776
[6675]	26/08/20	2,130	2,145	2,121	2,135	+12	+0.565238	21,100	37,344,542,720
[6675]	26/08/19	2,143	2,147	2,100	2,123	-44	-2.030457	58,100	37,134,647,296
[6675]	26/08/18	2,178	2,197	2,155	2,167	-5	-0.230203	37,400	37,904,277,504
[6675]	26/08/17	2,180	2,180	2,154	2,172	-3	-0.137931	34,200	37,991,735,296
[6675]	26/08/14	2,140	2,175	2,139	2,175	+16	+0.741084	46,200	38,044,209,152
[6675]	26/08/13	2,140	2,175	2,120	2,159	+19	+0.88785	59,500	37,764,341,760
[6675]	26/08/12	2,065	2,140	2,059	2,140	+81	+3.933949	46,500	37,432,004,608
[6675]	26/08/10	2,052	2,112	2,023	2,059	+57	+2.847153	74,500	36,015,181,824
[6675]	26/08/07	2,037	2,047	1,995	2,002	-35	-1.718213	48,200	35,018,162,176
[6675]	26/08/06	2,047	2,057	2,026	2,037	-3	-0.147059	23,600	35,630,370,816
[6675]	26/08/05	2,028	2,041	2,001	2,040	+38	+1.898102	18,300	35,682,844,672
[6675]	26/08/04	2,002	2,013	1,990	2,002	+25	+1.264542	35,500	35,018,162,176
[6675]	26/08/03	2,015	2,015	1,970	1,977	-56	-2.75455	71,100	34,580,873,216
[6675]	26/07/31	2,111	2,111	2,027	2,033	-4	-0.196367	65,600	35,560,402,944
[6675]	26/07/30	2,038	2,059	2,020	2,037	+15	+0.74184	95,300	35,630,370,816
[6675]	26/07/29	2,030	2,038	2,005	2,022	-12	-0.589971	36,400	35,367,993,344
[6675]	26/07/28	2,070	2,074	2,027	2,034	-31	-1.501211	39,700	35,439,988,736
[6675]	26/07/27	1,995	2,070	1,995	2,065	+71	+3.560682	30,800	35,980,128,256
[6675]	26/07/24	2,013	2,018	1,982	1,994	-19	-0.943865	33,200	34,743,037,952
[6675]	26/07/23	2,004	2,030	2,004	2,013	+14	+0.70035	27,700	35,074,088,960
[6675]	26/07/22	1,988	2,022	1,988	1,999	+13	+0.654582	28,500	34,830,155,776
[6675]	26/07/21	1,961	2,000	1,940	1,986	+50	+2.582645	52,300	34,603,646,976
[6675]	26/07/17	1,955	1,956	1,909	1,936	-22	-1.123596	48,100	-
[6675]	26/07/16	1,965	1,976	1,955	1,958	-7	-0.356234	18,700	-
[6675]	26/07/15	1,946	1,966	1,945	1,965	+11	+0.562948	16,500	-
[6675]	26/07/14	1,941	1,957	1,938	1,954	+10	+0.514403	17,300	-
[6675]	26/07/13	1,987	2,005	1,940	1,944	-44	-2.21328	46,500	-
[6675]	26/07/10	1,956	1,998	1,953	1,988	+47	+2.421432	17,500	-
[6675]	26/07/09	1,950	1,962	1,941	1,941	-10	-0.512558	17,200	-
[6675]	26/07/08	1,994	1,994	1,950	1,951	-14	-0.712468	26,500	-
[6675]	26/07/07	1,999	2,008	1,956	1,965	-15	-0.757576	36,300	-
[6675]	26/07/06	1,970	2,005	1,965	1,980	+19	+0.968893	38,100	-
[6675]	26/07/03	1,932	1,961	1,928	1,961	+29	+1.501035	15,800	-
[6675]	26/07/02	1,915	1,964	1,905	1,932	+17	+0.887728	28,300	-
[6675]	26/07/01	1,895	1,920	1,892	1,915	+24	+1.26917	20,400	-
[6675]	26/06/30	1,920	1,920	1,891	1,891	+2	+0.105876	17,100	-
[6675]	26/06/29	1,897	1,917	1,876	1,889	+17	+0.90812	29,700	-
[6675]	26/06/26	1,849	1,873	1,840	1,872	+25	+1.353546	36,000	-
[6675]	26/06/25	1,863	1,872	1,847	1,847	+10	+0.544366	31,700	-
[6675]	26/06/24	1,852	1,870	1,836	1,837	-18	-0.97035	54,500	-
[6675]	26/06/23	1,881	1,883	1,855	1,855	-27	-1.434644	68,900	-
[6675]	26/06/22	1,902	1,915	1,882	1,882	-20	-1.051525	47,500	-
[6675]	26/06/19	1,867	1,925	1,867	1,902	+42	+2.258065	44,500	-
[6675]	26/06/18	1,895	1,899	1,858	1,860	-24	-1.273885	68,800	-
[6675]	26/06/17	1,910	1,946	1,884	1,884	-29	-1.515944	79,700	-
[6675]	26/06/16	1,970	1,970	1,913	1,913	-59	-2.991886	25,800	-
[6675]	26/06/15	1,943	1,983	1,930	1,972	+54	+2.815433	41,700	-
[6675]	26/06/12	1,906	1,924	1,876	1,918	+40	+2.129925	47,600	-
[6675]	26/06/11	1,900	1,905	1,868	1,878	-33	-1.726845	45,700	-
[6675]	26/06/10	1,922	1,922	1,888	1,911	-6	-0.312989	38,000	-
[6675]	26/06/09	1,920	1,945	1,912	1,917	+16	+0.841662	31,500	-
[6675]	26/06/08	1,977	1,981	1,874	1,901	-94	-4.711779	78,300	-
[6675]	26/06/05	1,961	2,004	1,958	1,995	+35	+1.785714	32,700	-
[6675]	26/06/04	1,940	1,967	1,911	1,960	+34	+1.765317	24,500	-
[6675]	26/06/03	1,904	1,935	1,877	1,926	+42	+2.229299	29,000	-
[6675]	26/06/02	1,905	1,905	1,861	1,884	-23	-1.206083	47,400	-
[6675]	26/06/01	1,960	1,960	1,904	1,907	-56	-2.852776	46,900	-
[6675]	26/05/29	1,978	1,983	1,963	1,963	-15	-0.758342	23,300	-
[6675]	26/05/28	1,956	1,986	1,933	1,978	+22	+1.124744	32,400	-
[6675]	26/05/27	1,998	1,998	1,953	1,956	-41	-2.05308	39,300	-
[6675]	26/05/26	2,045	2,060	1,997	1,997	-43	-2.107843	30,500	-
[6675]	26/05/25	2,030	2,067	2,026	2,040	+17	+0.840336	12,100	-
[6675]	26/05/22	2,015	2,025	2,000	2,023	+7	+0.347222	19,100	-
[6675]	26/05/21	2,021	2,044	2,016	2,016	+3	+0.149031	22,400	-
[6675]	26/05/20	2,016	2,016	1,981	2,013	-22	-1.081081	28,800	-
[6675]	26/05/19	2,002	2,046	1,996	2,035	+23	+1.143141	31,100	-
[6675]	26/05/18	1,998	2,016	1,973	2,012	+41	+2.080162	44,100	-
[6675]	26/05/15	2,140	2,141	1,950	1,971	-193	-8.918669	94,900	-
[6675]	26/05/14	2,151	2,187	2,080	2,164	+17	+0.791803	37,900	-
[6675]	26/05/13	2,131	2,176	2,131	2,147	+17	+0.798122	19,500	-
[6675]	26/05/12	2,154	2,179	2,124	2,130	-33	-1.525659	29,000	-
[6675]	26/05/11	2,171	2,175	2,151	2,163	-8	-0.368494	8,900	-
[6675]	26/05/08	2,171	2,180	2,130	2,171	-17	-0.776965	26,100	-
[6675]	26/05/07	2,174	2,213	2,169	2,188	+40	+1.862197	17,300	-
[6675]	26/05/01	2,155	2,178	2,135	2,148	-12	-0.555556	15,000	-
[6675]	26/04/30	2,175	2,180	2,140	2,160	-50	-2.262443	37,300	-
[6675]	26/04/28	2,168	2,224	2,168	2,210	+34	+1.5625	18,500	-
[6675]	26/04/27	2,181	2,204	2,153	2,176	-5	-0.229253	40,600	-
[6675]	26/04/24	2,171	2,204	2,154	2,181	-13	-0.592525	20,800	-
[6675]	26/04/23	2,240	2,240	2,190	2,194	-51	-2.271715	26,200	-
[6675]	26/04/22	2,263	2,263	2,216	2,245	-23	-1.014109	20,600	-
[6675]	26/04/21	2,222	2,275	2,222	2,268	+40	+1.795332	17,500	-
[6675]	26/04/20	2,243	2,243	2,212	2,228	-15	-0.668747	17,500	-
[6675]	26/04/17	2,218	2,254	2,218	2,243	+25	+1.127142	22,300	-
[6675]	26/04/16	2,198	2,240	2,198	2,218	+20	+0.909918	14,700	-
[6675]	26/04/15	2,211	2,244	2,184	2,198	0	0	37,600	-
[6675]	26/04/14	2,144	2,200	2,136	2,198	+65	+3.047351	39,200	-
[6675]	26/04/13	2,123	2,163	2,107	2,133	0	0	38,200	-
[6675]	26/04/10	2,187	2,213	2,114	2,133	-54	-2.469136	33,300	-
[6675]	26/04/09	2,209	2,210	2,151	2,187	-18	-0.816327	44,300	-
[6675]	26/04/08	2,171	2,223	2,171	2,205	+46	+2.130616	35,700	-
[6675]	26/04/07	2,105	2,159	2,105	2,159	+56	+2.662863	19,900	-
[6675]	26/04/06	2,103	2,151	2,100	2,103	-18	-0.848656	29,500	-
[6675]	26/04/03	2,081	2,140	2,081	2,121	+58	+2.81144	31,600	-
[6675]	26/04/02	2,122	2,135	2,018	2,063	-33	-1.574427	79,100	-
[6675]	26/04/01	2,180	2,180	2,067	2,096	+14	+0.67243	110,200	-
[6675]	26/03/31	2,139	2,150	2,051	2,082	-107	-4.888077	122,100	-
[6675]	26/03/30	2,000	2,193	2,000	2,189	-74	-3.269996	84,800	-
[6675]	26/03/27	2,316	2,359	2,219	2,263	+147	+6.94707	154,502	-
[6675]	26/03/26	2,176	2,183	2,099	2,116	-60	-2.757353	42,600	-
[6675]	26/03/25	2,156	2,216	2,156	2,176	+27	+1.256398	33,600	-
[6675]	26/03/24	2,166	2,189	2,123	2,149	+66	+3.168507	53,401	-
[6675]	26/03/23	2,236	2,236	2,053	2,083	-213	-9.277003	102,601	-
[6675]	26/03/19	2,373	2,373	2,263	2,296	-77	-3.244838	39,600	-
[6675]	26/03/18	2,309	2,379	2,309	2,373	+84	+3.669725	24,600	-
[6675]	26/03/17	2,363	2,429	2,289	2,289	-44	-1.885984	73,201	-
[6675]	26/03/16	2,463	2,566	2,333	2,333	-130	-5.278116	82,501	-
[6675]	26/03/13	2,566	2,619	2,463	2,463	-183	-6.9161	107,401	-
[6675]	26/03/12	2,703	2,706	2,629	2,646	-53	-1.96369	114,001	-
[6675]	26/03/11	2,699	2,776	2,686	2,699	+30	+1.124016	75,001	-
[6675]	26/03/10	2,633	2,673	2,623	2,669	+113	+4.42097	36,600	-
[6675]	26/03/09	2,563	2,579	2,516	2,556	-77	-2.924421	150,602	-
[6675]	26/03/06	2,666	2,666	2,579	2,633	+7	+0.266565	35,700	-
[6675]	26/03/05	2,646	2,729	2,616	2,626	+80	+3.142184	60,901	-
[6675]	26/03/04	2,626	2,663	2,523	2,546	-140	-5.212211	187,802	-
[6675]	26/03/03	2,643	2,746	2,643	2,686	+43	+1.626939	78,001	-
[6675]	26/03/02	2,649	2,676	2,596	2,643	-93	-3.399123	202,202	-
[6675]	26/02/27	2,656	2,736	2,603	2,736	+120	+4.587156	36,000	-
[6675]	26/02/26	2,613	2,633	2,539	2,616	+3	+0.114811	67,501	-
[6675]	26/02/25	2,586	2,679	2,573	2,613	+30	+1.16144	100,201	-
[6675]	26/02/24	2,553	2,726	2,553	2,583	+7	+0.271739	90,001	-
[6675]	26/02/20	2,696	2,749	2,516	2,576	+180	+7.512521	188,402	-
[6675]	26/02/19	2,429	2,433	2,373	2,396	-14	-0.580913	55,201	-
[6675]	26/02/18	2,390	2,433.333333	2,383.333333	2,410	+10	+0.416667	33,000	-
[6675]	26/02/17	2,376.666667	2,416.666667	2,306.666667	2,400	+60	+2.564103	87,300	-
[6675]	26/02/16	2,360	2,430	2,323.333333	2,340	-70	-2.904564	46,200	-
[6675]	26/02/13	2,333.333333	2,446.666667	2,316.666667	2,410	-66.666667	-2.69179	126,600	-
[6675]	26/02/12	2,450	2,480	2,426.666667	2,476.666667	+10	+0.405405	51,600	-
[6675]	26/02/10	2,410	2,486.666667	2,410	2,466.666667	+60	+2.493075	34,800	-
[6675]	26/02/09	2,433.333333	2,446.666667	2,363.333333	2,406.666667	+23.333334	+0.979021	48,000	-
[6675]	26/02/06	2,333.333333	2,383.333333	2,300	2,383.333333	+50	+2.142857	36,900	-
[6675]	26/02/05	2,283.333333	2,333.333333	2,256.666667	2,333.333333	+43.333333	+1.892285	26,400	-
[6675]	26/02/04	2,263.333333	2,290	2,246.666667	2,290	+26.666667	+1.178203	36,000	-
[6675]	26/02/03	2,253.333333	2,296.666667	2,206.666667	2,263.333333	+33.333333	+1.494768	93,900	-
[6675]	26/02/02	2,220	2,240	2,220	2,230	+36.666667	+1.671733	24,300	-
[6675]	26/01/30	2,183.333333	2,206.666667	2,170	2,193.333333	+43.333333	+2.015504	19,800	-
[6675]	26/01/29	2,166.666667	2,176.666667	2,136.666667	2,150	-16.666667	-0.769231	17,700	-
[6675]	26/01/28	2,186.666667	2,193.333333	2,160	2,166.666667	-20	-0.914634	27,300	-
[6675]	26/01/27	2,180	2,190	2,133.333333	2,186.666667	+40	+1.863354	20,400	-
[6675]	26/01/26	2,133.333333	2,196.666667	2,103.333333	2,146.666667	-20	-0.923077	59,700	-
[6675]	26/01/23	2,080	2,166.666667	2,073.333333	2,166.666667	+100	+4.83871	31,800	-
[6675]	26/01/22	2,090	2,100	2,050	2,066.666667	-20	-0.958466	26,100	-
[6675]	26/01/21	2,096.666667	2,136.666667	2,053.333333	2,086.666667	-63.333333	-2.945736	65,400	-
[6675]	26/01/20	2,263.333333	2,263.333333	2,136.666667	2,150	-103.333333	-4.585799	75,000	-
[6675]	26/01/19	2,260	2,260	2,233.333333	2,253.333333	+6.666666	+0.296736	13,500	-
[6675]	26/01/16	2,200	2,260	2,200	2,246.666667	+56.666667	+2.587519	35,100	-
[6675]	26/01/15	2,213.333333	2,233.333333	2,173.333333	2,190	-23.333333	-1.054217	57,000	-
[6675]	26/01/14	2,200	2,243.333333	2,190	2,213.333333	+16.666666	+0.758725	51,000	-
[6675]	26/01/13	2,170	2,196.666667	2,153.333333	2,196.666667	+36.666667	+1.697531	37,800	-
[6675]	26/01/09	2,146.666667	2,160	2,116.666667	2,160	+26.666667	+1.25	29,400	-
[6675]	26/01/08	2,150	2,150	2,116.666667	2,133.333333	-16.666667	-0.775194	40,500	-
[6675]	26/01/07	2,120	2,150	2,106.666667	2,150	+30	+1.415094	31,500	-
[6675]	26/01/06	2,066.666667	2,120	2,046.666667	2,120	+90	+4.433498	55,200	-
[6675]	26/01/05	2,000	2,046.666667	1,993.333333	2,030	+33.333333	+1.669449	40,800	-
[6675]	25/12/30	2,013.333333	2,020	1,996.666667	1,996.666667	-16.666666	-0.827815	17,700	-
[6675]	25/12/29	1,983.333333	2,023.333333	1,960	2,013.333333	+30	+1.512605	34,200	-
[6675]	25/12/26	1,976.666667	2,016.666667	1,960	1,983.333333	+56.666666	+2.941176	51,900	-
[6675]	25/12/25	1,946.666667	1,960	1,916.666667	1,926.666667	-20	-1.027397	24,300	-
[6675]	25/12/24	1,950	1,960	1,940	1,946.666667	0	0	20,100	-
[6675]	25/12/23	1,926.666667	1,946.666667	1,926.666667	1,946.666667	+20	+1.038062	14,700	-
[6675]	25/12/22	1,946.666667	1,946.666667	1,920	1,926.666667	-20	-1.027397	26,400	-
[6675]	25/12/19	1,843.333333	1,946.666667	1,843.333333	1,946.666667	+103.333334	+5.605787	69,000	-
[6675]	25/12/18	1,840	1,883.333333	1,836.666667	1,843.333333	+6.666666	+0.362976	33,000	-
[6675]	25/12/17	1,840	1,863.333333	1,826.666667	1,836.666667	+30	+1.660517	33,300	-
[6675]	25/12/16	1,806.666667	1,853.333333	1,803.333333	1,806.666667	-23.333333	-1.275046	31,200	-
[6675]	25/12/15	1,810	1,830	1,796.666667	1,830	+43.333333	+2.425373	17,400	-
[6675]	25/12/12	1,773.333333	1,803.333333	1,753.333333	1,786.666667	+10	+0.562852	17,400	-
[6675]	25/12/11	1,800	1,803.333333	1,773.333333	1,776.666667	-13.333333	-0.744879	29,400	-
[6675]	25/12/10	1,780	1,810	1,770	1,790	+23.333333	+1.320755	18,600	-
[6675]	25/12/09	1,760	1,783.333333	1,760	1,766.666667	+10	+0.56926	11,700	-
[6675]	25/12/08	1,750	1,770	1,750	1,756.666667	+20	+1.151631	17,700	-
[6675]	25/12/05	1,743.333333	1,746.666667	1,723.333333	1,736.666667	+13.333334	+0.773694	19,200	-
[6675]	25/12/04	1,673.333333	1,726.666667	1,673.333333	1,723.333333	+50	+2.988048	55,200	-
[6675]	25/12/03	1,676.666667	1,686.666667	1,670	1,673.333333	-10	-0.594059	9,000	-
[6675]	25/12/02	1,696.666667	1,696.666667	1,665	1,683.333333	-6.666667	-0.394477	19,800	-
[6675]	25/12/01	1,690	1,703.333333	1,680	1,690	-3.333333	-0.19685	31,200	-
[6675]	25/11/28	1,673.333333	1,693.333333	1,666.666667	1,693.333333	+26.666666	+1.6	28,200	-
[6675]	25/11/27	1,666.666667	1,680	1,666.666667	1,666.666667	-6.666666	-0.398406	16,500	-
[6675]	25/11/26	1,676.666667	1,683.333333	1,663.333333	1,673.333333	+3.333333	+0.199601	30,000	-
[6675]	25/11/25	1,643.333333	1,676.666667	1,643.333333	1,670	+28.333333	+1.725888	35,100	-
[6675]	25/11/21	1,645	1,653.333333	1,638.333333	1,641.666667	-3.333333	-0.202634	43,200	-
[6675]	25/11/20	1,660	1,665	1,645	1,645	-10	-0.60423	27,900	-
[6675]	25/11/19	1,626.666667	1,658.333333	1,626.666667	1,655	+33.333333	+2.055498	28,200	-
[6675]	25/11/18	1,665	1,666.666667	1,621.666667	1,621.666667	-48.333333	-2.894212	55,200	-
[6675]	25/11/17	1,690	1,690	1,666.666667	1,670	-20	-1.183432	46,800	-
[6675]	25/11/14	1,696.666667	1,753.333333	1,686.666667	1,690	-106.666667	-5.93692	133,800	-
[6675]	25/11/13	1,806.666667	1,823.333333	1,790	1,796.666667	-10	-0.553506	29,400	-
[6675]	25/11/12	1,783.333333	1,806.666667	1,783.333333	1,806.666667	+23.333334	+1.308411	15,900	-
[6675]	25/11/11	1,796.666667	1,796.666667	1,770	1,783.333333	-16.666667	-0.925926	23,400	-
[6675]	25/11/10	1,823.333333	1,823.333333	1,800	1,800	-23.333333	-1.279707	12,000	-
[6675]	25/11/07	1,830	1,830	1,813.333333	1,823.333333	-3.333334	-0.182482	16,500	-
[6675]	25/11/06	1,833.333333	1,833.333333	1,816.666667	1,826.666667	-6.666666	-0.363636	9,300	-
[6675]	25/11/05	1,803.333333	1,833.333333	1,776.666667	1,833.333333	+13.333333	+0.732601	38,700	-
[6675]	25/11/04	1,810	1,833.333333	1,800	1,820	+23.333333	+1.298701	16,200	-
[6675]	25/10/31	1,806.666667	1,813.333333	1,783.333333	1,796.666667	-10	-0.553506	9,300	-
[6675]	25/10/30	1,790	1,850	1,760	1,806.666667	+10	+0.556586	46,800	-
[6675]	25/10/29	1,823.333333	1,826.666667	1,796.666667	1,796.666667	-30	-1.642336	11,700	-
[6675]	25/10/28	1,850	1,853.333333	1,820	1,826.666667	-13.333333	-0.724638	24,600	-
[6675]	25/10/27	1,826.666667	1,870	1,826.666667	1,840	+23.333333	+1.284404	24,000	-
[6675]	25/10/24	1,803.333333	1,816.666667	1,793.333333	1,816.666667	+10	+0.553506	8,400	-
[6675]	25/10/23	1,780	1,810	1,773.333333	1,806.666667	+26.666667	+1.498127	23,700	-
[6675]	25/10/22	1,733.333333	1,796.666667	1,706.666667	1,780	+16.666667	+0.94518	63,600	-
[6675]	25/10/21	1,743.333333	1,776.666667	1,740	1,763.333333	+10	+0.570342	32,700	-
[6675]	25/10/20	1,750	1,753.333333	1,733.333333	1,753.333333	+3.333333	+0.190476	16,800	-
[6675]	25/10/17	1,763.333333	1,770	1,750	1,750	-26.666667	-1.500938	15,000	-
[6675]	25/10/16	1,763.333333	1,780	1,760	1,776.666667	+16.666667	+0.94697	20,100	-
[6675]	25/10/15	1,753.333333	1,760	1,726.666667	1,760	+30	+1.734104	23,400	-
[6675]	25/10/14	1,726.666667	1,760	1,716.666667	1,730	-20	-1.142857	38,100	-
[6675]	25/10/10	1,740	1,750	1,720	1,750	+10	+0.574713	32,700	-
[6675]	25/10/09	1,743.333333	1,746.666667	1,723.333333	1,740	+10	+0.578035	13,200	-
[6675]	25/10/08	1,723.333333	1,743.333333	1,720	1,730	+16.666667	+0.972763	25,500	-
[6675]	25/10/07	1,720	1,730	1,703.333333	1,713.333333	+10	+0.587084	59,400	-
[6675]	25/10/06	1,716.666667	1,726.666667	1,665	1,703.333333	+20	+1.188119	78,900	-
[6675]	25/10/03	1,646.666667	1,683.333333	1,640	1,683.333333	+48.333333	+2.956167	51,000	-
[6675]	25/10/02	1,653.333333	1,670	1,606.666667	1,635	0	0	54,000	-
[6675]	25/10/01	1,700	1,700	1,635	1,635	-55	-3.254438	44,700	-
[6675]	25/09/30	1,736.666667	1,746.666667	1,690	1,690	-33.333333	-1.934236	33,000	-
[6675]	25/09/29	1,723.333333	1,743.333333	1,703.333333	1,723.333333	-26.666667	-1.52381	42,300	-
[6675]	25/09/26	1,733.333333	1,766.666667	1,733.333333	1,750	+13.333333	+0.767754	102,000	-
[6675]	25/09/25	1,743.333333	1,750	1,730	1,736.666667	-6.666666	-0.382409	33,900	-
[6675]	25/09/24	1,740	1,743.333333	1,723.333333	1,743.333333	+13.333333	+0.770713	30,300	-
[6675]	25/09/22	1,733.333333	1,740	1,723.333333	1,730	-3.333333	-0.192308	45,300	-
[6675]	25/09/19	1,740	1,740	1,716.666667	1,733.333333	+16.666666	+0.970874	39,900	-
[6675]	25/09/18	1,733.333333	1,733.333333	1,693.333333	1,716.666667	-16.666666	-0.961538	63,600	-
[6675]	25/09/17	1,763.333333	1,763.333333	1,733.333333	1,733.333333	-23.333334	-1.328273	34,800	-
[6675]	25/09/16	1,770	1,780	1,753.333333	1,756.666667	-23.333333	-1.310861	66,000	-
[6675]	25/09/12	1,760	1,796.666667	1,760	1,780	+20	+1.136364	48,600	-
[6675]	25/09/11	1,756.666667	1,766.666667	1,740	1,760	+10	+0.571429	36,000	-
[6675]	25/09/10	1,743.333333	1,760	1,740	1,750	+6.666667	+0.382409	16,500	-
[6675]	25/09/09	1,723.333333	1,760	1,723.333333	1,743.333333	+20	+1.160542	51,600	-
[6675]	25/09/08	1,720	1,733.333333	1,720	1,723.333333	+13.333333	+0.779727	45,000	-
[6675]	25/09/05	1,706.666667	1,726.666667	1,696.666667	1,710	+13.333333	+0.785855	43,800	-